Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.63 | 24.86 | 24.54 | 24.55 | 5,789 | -0.51(-2.02%) |
May 30, 2019 | 25.59 | 25.59 | 25.05 | 25.05 | 4,344 | -0.48(-1.86%) |
May 29, 2019 | 25.14 | 25.54 | 25.14 | 25.53 | 3,415 | -0.05(-0.21%) |
May 28, 2019 | 25.80 | 25.80 | 25.58 | 25.58 | 4,786 | -0.09(-0.35%) |
May 24, 2019 | 25.85 | 25.95 | 25.51 | 25.67 | 8,461 | +0.07(+0.28%) |
May 23, 2019 | 26.41 | 26.48 | 25.59 | 25.60 | 10,144 | -1.38(-5.13%) |
May 22, 2019 | 27.58 | 27.58 | 26.98 | 26.98 | 2,130 | -0.84(-3.01%) |
May 21, 2019 | 27.39 | 27.82 | 27.39 | 27.82 | 3,077 | +0.55(+2.01%) |
May 20, 2019 | 27.23 | 27.40 | 27.23 | 27.27 | 1,815 | -0.15(-0.54%) |
May 17, 2019 | 27.67 | 27.68 | 27.42 | 27.42 | 4,008 | -0.52(-1.85%) |
May 16, 2019 | 27.70 | 27.95 | 27.70 | 27.93 | 2,904 | +0.40(+1.44%) |
May 15, 2019 | 27.06 | 27.56 | 27.06 | 27.54 | 2,330 | +0.15(+0.56%) |
May 14, 2019 | 27.00 | 27.52 | 26.99 | 27.39 | 3,655 | +0.64(+2.38%) |
May 13, 2019 | 27.30 | 27.30 | 26.75 | 26.75 | 3,525 | -0.79(-2.87%) |
May 10, 2019 | 27.31 | 27.57 | 27.07 | 27.54 | 3,896 | +0.22(+0.82%) |
May 09, 2019 | 27.22 | 27.32 | 26.91 | 27.32 | 6,490 | -0.08(-0.29%) |
May 08, 2019 | 27.54 | 27.74 | 27.39 | 27.39 | 5,230 | -0.16(-0.59%) |
May 07, 2019 | 27.52 | 27.56 | 27.30 | 27.56 | 7,228 | -0.33(-1.19%) |
May 06, 2019 | 27.48 | 27.97 | 27.48 | 27.89 | 13,877 | -0.06(-0.21%) |
May 03, 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 10,910 | +0.52(+1.91%) |
May 02, 2019 | 27.76 | 27.90 | 27.25 | 27.43 | 8,652 | -0.62(-2.20%) |
May 01, 2019 | 28.68 | 28.68 | 28.04 | 28.04 | 8,194 | -0.66(-2.28%) |
Apr 30, 2019 | 29.24 | 29.24 | 28.62 | 28.70 | 9,544 | -0.22(-0.75%) |
Apr 29, 2019 | 28.88 | 29.00 | 28.81 | 28.91 | 5,818 | +0.01(+0.03%) |
Apr 26, 2019 | 28.85 | 28.91 | 28.68 | 28.90 | 6,234 | -0.31(-1.08%) |
Apr 25, 2019 | 29.51 | 29.60 | 29.22 | 29.22 | 5,185 | -0.34(-1.15%) |
Apr 24, 2019 | 30.31 | 30.31 | 29.56 | 29.56 | 7,732 | -0.74(-2.45%) |
Apr 23, 2019 | 30.32 | 30.48 | 30.18 | 30.30 | 9,417 | +0.13(+0.44%) |
Apr 22, 2019 | 29.69 | 30.25 | 29.69 | 30.17 | 3,763 | +0.78(+2.64%) |
Apr 18, 2019 | 29.62 | 29.62 | 29.29 | 29.39 | 5,789 | -0.23(-0.77%) |
Apr 17, 2019 | 29.87 | 29.87 | 29.62 | 29.62 | 7,403 | -0.04(-0.15%) |
Apr 16, 2019 | 29.42 | 29.71 | 29.40 | 29.67 | 4,230 | +0.07(+0.24%) |
Apr 15, 2019 | 29.78 | 29.80 | 29.60 | 29.60 | 4,218 | -0.25(-0.84%) |
Apr 12, 2019 | 30.13 | 30.13 | 29.74 | 29.85 | 8,016 | +0.31(+1.03%) |
Apr 11, 2019 | 29.61 | 29.86 | 29.45 | 29.54 | 8,615 | -0.09(-0.30%) |
Apr 10, 2019 | 29.55 | 29.73 | 29.55 | 29.63 | 2,548 | +0.39(+1.32%) |
Apr 09, 2019 | 29.51 | 29.58 | 29.23 | 29.25 | 6,350 | -0.43(-1.45%) |
Apr 08, 2019 | 29.72 | 29.81 | 29.54 | 29.68 | 24,612 | +0.01(+0.03%) |
Apr 05, 2019 | 29.07 | 29.70 | 29.07 | 29.67 | 4,230 | +0.82(+2.83%) |
Apr 04, 2019 | 28.71 | 28.85 | 28.54 | 28.85 | 6,894 | +0.12(+0.41%) |
Apr 03, 2019 | 29.36 | 29.36 | 28.73 | 28.73 | 5,664 | -0.37(-1.26%) |
Apr 02, 2019 | 29.34 | 29.34 | 29.05 | 29.10 | 5,158 | -0.24(-0.82%) |
Apr 01, 2019 | 29.23 | 29.43 | 29.23 | 29.34 | 3,119 | +0.44(+1.51%) |
Mar 29, 2019 | 29.33 | 29.33 | 28.83 | 28.90 | 18,592 | -0.08(-0.28%) |
Mar 28, 2019 | 28.74 | 28.99 | 28.74 | 28.98 | 16,987 | +0.12(+0.40%) |
Mar 27, 2019 | 28.85 | 29.00 | 28.85 | 28.87 | 3,018 | -0.06(-0.22%) |
Mar 26, 2019 | 28.81 | 29.15 | 28.80 | 28.93 | 2,282 | +0.46(+1.61%) |
Mar 25, 2019 | 28.36 | 28.49 | 28.22 | 28.47 | 3,348 | +0.02(+0.06%) |
Mar 22, 2019 | 28.78 | 28.80 | 28.30 | 28.45 | 5,566 | -1.02(-3.47%) |
Mar 21, 2019 | 29.09 | 29.55 | 29.09 | 29.48 | 3,511 | +0.20(+0.67%) |
Mar 20, 2019 | 28.79 | 29.47 | 28.78 | 29.28 | 9,503 | +0.50(+1.75%) |
Mar 19, 2019 | 29.19 | 29.19 | 28.78 | 28.78 | 5,846 | -0.21(-0.71%) |
Mar 18, 2019 | 28.71 | 28.98 | 28.71 | 28.98 | 1,722 | +0.34(+1.17%) |
Mar 15, 2019 | 28.67 | 28.73 | 28.64 | 28.65 | 7,927 | -0.16(-0.54%) |
Mar 14, 2019 | 28.74 | 28.81 | 28.71 | 28.81 | 2,852 | +0.17(+0.60%) |
Mar 13, 2019 | 28.68 | 28.69 | 28.48 | 28.63 | 4,056 | +0.31(+1.11%) |
Mar 12, 2019 | 28.11 | 28.37 | 28.09 | 28.32 | 5,591 | +0.36(+1.28%) |
Mar 11, 2019 | 27.65 | 28.00 | 27.65 | 27.96 | 3,778 | +0.55(+2.00%) |
Mar 08, 2019 | 27.60 | 27.60 | 27.23 | 27.42 | 1,898 | -0.62(-2.21%) |
Mar 07, 2019 | 28.37 | 28.37 | 28.03 | 28.03 | 6,041 | -0.25(-0.89%) |
Mar 06, 2019 | 28.69 | 28.69 | 28.27 | 28.28 | 5,516 | -0.61(-2.11%) |
Mar 05, 2019 | 29.03 | 29.03 | 28.73 | 28.89 | 5,113 | -0.11(-0.37%) |
Mar 04, 2019 | 29.06 | 29.21 | 28.65 | 29.00 | 6,389 | +0.11(+0.37%) |